Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.68 -0.07 (-0.26%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.18 34.93 34.16 34.54 713,854 +0.51(+1.51%)
Dec 30, 2021 33.35 34.29 33.32 34.03 534,333 +0.73(+2.20%)
Dec 29, 2021 33.91 34.44 32.94 33.29 1,221,659 -0.39(-1.15%)
Dec 28, 2021 32.83 33.69 32.83 33.68 1,067,285 +0.86(+2.62%)
Dec 27, 2021 33.47 33.59 32.27 32.82 1,755,637 -0.32(-0.96%)
Dec 23, 2021 31.86 33.41 31.85 33.14 1,648,383 +1.48(+4.66%)
Dec 22, 2021 30.84 32.12 30.57 31.66 2,733,261 +1.04(+3.39%)
Dec 21, 2021 30.29 31.52 30.26 30.62 4,490,629 +0.52(+1.74%)
Dec 20, 2021 30.26 31.96 30.06 30.10 4,133,334 -0.71(-2.31%)
Dec 17, 2021 30.65 31.93 30.00 30.81 7,107,902 -0.19(-0.61%)
Dec 16, 2021 30.51 32.63 30.29 31.00 5,334,051 +1.05(+3.50%)
Dec 15, 2021 30.66 31.22 29.66 29.95 5,158,329 +0.22(+0.73%)
Dec 14, 2021 29.46 30.43 29.22 29.73 2,805,327 +0.03(+0.10%)
Dec 13, 2021 30.03 31.30 29.59 29.70 2,884,613 -0.10(-0.33%)
Dec 10, 2021 28.90 29.99 28.90 29.80 1,917,641 +0.87(+3.01%)
Dec 09, 2021 30.10 30.80 28.85 28.93 2,669,149 -1.27(-4.20%)
Dec 08, 2021 30.84 31.10 29.26 30.20 2,350,835 -0.29(-0.94%)
Dec 07, 2021 30.46 31.81 29.99 30.48 2,961,597 +0.69(+2.33%)
Dec 06, 2021 29.07 30.55 28.73 29.79 3,060,147 +0.79(+2.73%)
Dec 03, 2021 29.13 29.21 28.53 29.00 1,613,551 -0.15(-0.51%)
Dec 02, 2021 28.17 29.29 28.02 29.15 1,282,496 +1.03(+3.66%)
Dec 01, 2021 28.26 29.55 28.09 28.12 2,185,500 +0.28(+1.00%)
Nov 30, 2021 28.12 28.34 27.72 27.84 1,356,293 -0.37(-1.30%)
Nov 29, 2021 27.99 28.45 27.15 28.21 1,621,273 +0.16(+0.56%)
Nov 26, 2021 27.72 28.28 27.61 28.05 649,339 -0.19(-0.67%)
Nov 24, 2021 27.65 28.48 27.34 28.24 1,103,724 +0.41(+1.46%)
Nov 23, 2021 27.65 28.08 27.06 27.83 2,027,240 -0.04(-0.14%)
Nov 22, 2021 29.08 29.64 26.87 27.87 2,010,008 -1.18(-4.06%)
Nov 19, 2021 29.75 30.00 28.15 29.05 1,731,162 -0.31(-1.05%)
Nov 18, 2021 31.10 31.38 29.30 29.35 3,240,101 +0.14(+0.47%)
Nov 17, 2021 28.71 30.67 28.53 29.22 3,474,817 +0.92(+3.25%)
Nov 16, 2021 27.26 28.98 26.93 28.29 4,248,455 +1.67(+6.29%)
Nov 15, 2021 27.28 27.37 26.27 26.62 1,765,260 -0.70(-2.57%)
Nov 12, 2021 27.36 27.81 26.95 27.32 1,627,518 -0.18(-0.65%)
Nov 11, 2021 27.07 27.72 26.90 27.50 1,107,910 +0.54(+2.02%)
Nov 10, 2021 26.34 26.96 918,977 +0.23(+0.85%)
Nov 09, 2021 27.28 27.51 26.43 26.73 799,499 -0.47(-1.71%)
Nov 08, 2021 26.34 27.92 26.31 27.20 1,694,982 +1.26(+4.85%)
Nov 05, 2021 25.31 26.31 25.31 25.94 5,330,061 +0.85(+3.39%)
Nov 04, 2021 24.71 25.49 24.63 25.09 1,596,167 +0.48(+1.93%)
Nov 03, 2021 26.31 26.40 24.44 24.61 3,221,128 -1.62(-6.19%)
Nov 02, 2021 26.02 26.92 26.02 26.24 950,904 +0.05(+0.19%)
Nov 01, 2021 26.53 26.64 25.29 26.19 2,372,805 -0.43(-1.60%)
Oct 29, 2021 27.57 27.65 26.04 26.61 2,474,249 -1.09(-3.93%)
Oct 28, 2021 26.73 28.03 26.43 27.70 1,549,360 +0.84(+3.13%)
Oct 27, 2021 26.27 27.43 26.13 26.86 1,440,533 +0.55(+2.11%)
Oct 26, 2021 24.56 26.30 3,696,423 +1.69(+6.88%)
Oct 25, 2021 24.03 24.91 23.53 24.61 1,993,195 +0.58(+2.43%)
Oct 22, 2021 24.06 24.82 23.56 24.03 2,380,896 -0.37(-1.50%)
Oct 21, 2021 24.57 24.81 24.05 24.39 1,568,688 -0.18(-0.73%)
Oct 20, 2021 24.70 24.86 24.09 24.57 767,053 -0.14(-0.56%)
Oct 19, 2021 24.93 25.17 24.06 24.71 2,039,731 -0.35(-1.38%)
Oct 18, 2021 24.43 25.07 24.14 25.06 1,354,106 +0.62(+2.55%)
Oct 15, 2021 24.75 24.84 24.29 24.43 480,275 -0.31(-1.24%)
Oct 14, 2021 24.69 25.06 24.51 24.74 767,978 +0.05(+0.20%)
Oct 13, 2021 24.67 24.86 24.55 24.69 722,752 +0.02(+0.08%)
Oct 12, 2021 24.77 24.83 23.98 24.67 1,101,591 -0.05(-0.20%)
Oct 11, 2021 25.54 25.54 24.62 24.72 917,494 -0.80(-3.14%)
Oct 08, 2021 26.04 26.71 25.40 25.52 463,689 -0.52(-2.01%)
Oct 07, 2021 25.30 26.11 25.24 26.05 3,542,796 +0.71(+2.81%)
Oct 06, 2021 26.16 26.45 25.26 25.33 685,843 -1.22(-4.59%)
Oct 05, 2021 26.83 27.41 26.41 26.55 606,173 -0.27(-1.00%)
Oct 04, 2021 28.79 28.82 26.30 26.82 979,976 -1.91(-6.65%)
Oct 01, 2021 28.21 28.86 27.79 28.73 552,197 +0.35(+1.22%)
Sep 30, 2021 28.57 28.68 28.03 28.38 800,106 -0.31(-1.07%)
Sep 29, 2021 28.27 28.79 27.56 28.69 1,812,495 +0.09(+0.31%)
Sep 28, 2021 28.70 28.71 27.24 28.60 2,086,072 +1.56(+5.79%)
Sep 27, 2021 26.74 27.18 25.79 27.04 721,982 +0.09(+0.33%)
Sep 24, 2021 26.07 27.06 26.07 26.95 683,179 +0.64(+2.45%)
Sep 23, 2021 26.58 27.08 26.30 26.30 998,510 -0.18(-0.67%)
Sep 22, 2021 25.60 26.99 25.34 26.48 762,863 +0.69(+2.69%)
Sep 21, 2021 25.87 27.30 24.97 25.79 721,864 -0.03(-0.12%)
Sep 20, 2021 24.87 25.98 24.55 25.82 484,190 +0.48(+1.87%)
Sep 17, 2021 25.30 25.35 24.95 25.34 675,588 +0.25(+0.99%)
Sep 16, 2021 25.59 25.73 24.66 25.10 1,554,759 -0.51(-2.01%)
Sep 15, 2021 26.19 26.47 25.19 25.61 3,977,261 -0.77(-2.93%)
Sep 14, 2021 26.18 26.52 25.92 26.38 933,595 +0.00(+0.00%)
Sep 13, 2021 26.94 27.13 26.03 26.38 747,813 -0.57(-2.13%)
Sep 10, 2021 26.92 27.02 26.38 26.96 912,024 -0.02(-0.07%)
Sep 09, 2021 26.73 27.36 26.39 26.98 1,037,940 +0.00(+0.00%)
Sep 08, 2021 26.97 27.29 26.66 26.98 451,563 +0.01(+0.04%)
Sep 07, 2021 27.00 27.55 26.73 26.97 674,624 +0.10(+0.37%)
Sep 03, 2021 26.73 26.89 25.75 26.87 557,915 +0.14(+0.52%)
Sep 02, 2021 26.89 27.69 26.53 26.73 681,569 -0.25(-0.92%)
Sep 01, 2021 26.03 27.15 25.97 26.98 1,488,188 +1.24(+4.81%)
Aug 31, 2021 25.26 25.80 24.71 25.74 3,037,855 +0.47(+1.84%)
Aug 30, 2021 24.78 25.76 24.48 25.28 953,782 +0.38(+1.51%)
Aug 27, 2021 24.61 25.08 24.38 24.90 505,660 +0.33(+1.33%)
Aug 26, 2021 23.53 24.85 23.38 24.57 434,533 +1.00(+4.24%)
Aug 25, 2021 23.76 24.07 22.55 23.57 1,526,335 -0.79(-3.25%)
Aug 24, 2021 24.15 24.51 23.93 24.36 862,544 +0.40(+1.65%)
Aug 23, 2021 24.74 25.11 23.90 23.97 392,741 -0.77(-3.12%)
Aug 20, 2021 24.38 24.87 24.17 24.74 458,487 +0.54(+2.25%)
Aug 19, 2021 24.07 24.62 23.01 24.20 561,600 -0.06(-0.24%)
Aug 18, 2021 25.14 25.16 23.82 24.26 823,422 -0.41(-1.65%)
Aug 17, 2021 23.52 25.74 23.48 24.66 3,324,675 +1.80(+7.88%)
Aug 16, 2021 23.15 23.35 22.55 22.86 622,720 -0.41(-1.74%)
Aug 13, 2021 23.59 23.73 22.86 23.27 711,033 -0.67(-2.81%)
Aug 12, 2021 25.22 25.22 23.79 23.94 444,714 -0.54(-2.22%)
Aug 11, 2021 24.59 24.62 24.13 24.48 354,923 -0.13(-0.52%)
Aug 10, 2021 24.98 25.12 24.59 24.61 182,235 -0.46(-1.82%)
Aug 09, 2021 25.20 25.20 24.97 25.07 177,483 -0.26(-1.02%)
Aug 06, 2021 25.26 25.54 24.87 25.32 363,227 -0.05(-0.20%)
Aug 05, 2021 24.56 25.40 24.26 25.37 445,916 +0.87(+3.56%)
Aug 04, 2021 23.87 24.55 23.63 24.50 321,661 +0.37(+1.52%)
Aug 03, 2021 25.25 25.31 23.70 24.14 1,232,604 -1.13(-4.47%)
Aug 02, 2021 25.54 25.64 25.21 25.27 686,875 -0.13(-0.51%)
Jul 30, 2021 25.34 25.47 25.18 25.39 456,056 +0.05(+0.20%)
Jul 29, 2021 25.27 25.86 25.27 25.34 167,746 -0.01(-0.04%)
Jul 28, 2021 25.39 25.72 25.25 25.35 318,720 -0.10(-0.39%)
Jul 27, 2021 25.18 25.52 24.92 25.45 326,782 +0.18(+0.71%)
Jul 26, 2021 25.27 25.53 25.02 25.28 305,626 -0.02(-0.08%)
Jul 23, 2021 25.57 25.57 25.09 25.30 383,179 -0.05(-0.20%)
Jul 22, 2021 25.31 25.39 24.61 25.34 378,893 +0.18(+0.71%)
Jul 21, 2021 25.04 26.00 25.01 25.17 546,251 +0.35(+1.40%)
Jul 20, 2021 24.47 24.89 24.39 24.82 619,275 +0.39(+1.58%)
Jul 19, 2021 23.83 24.53 23.10 24.43 591,048 -0.16(-0.64%)
Jul 16, 2021 24.57 25.30 24.25 24.59 700,641 +0.02(+0.08%)
Jul 15, 2021 22.73 25.02 22.69 24.57 1,706,864 +1.63(+7.12%)
Jul 14, 2021 23.90 23.96 21.80 22.94 2,224,087 -0.92(-3.86%)
Jul 13, 2021 24.98 25.13 23.83 23.86 708,850 -1.52(-6.01%)
Jul 12, 2021 26.38 26.38 25.05 25.38 457,168 -1.08(-4.08%)
Jul 09, 2021 26.67 26.67 25.86 26.46 301,659 +0.26(+0.98%)
Jul 08, 2021 25.72 26.89 25.54 26.21 822,734 +0.26(+0.99%)
Jul 07, 2021 25.25 26.13 25.10 25.95 633,158 +0.65(+2.58%)
Jul 06, 2021 26.20 26.29 24.93 25.30 426,741 -1.09(-4.13%)
Jul 02, 2021 26.90 27.04 26.08 26.38 647,782 -0.55(-2.06%)
Jul 01, 2021 27.23 27.36 26.55 26.94 672,157 -0.50(-1.80%)
Jun 30, 2021 26.63 27.59 26.37 27.43 522,658 +0.77(+2.90%)
Jun 29, 2021 26.76 26.97 26.31 26.66 396,066 -0.15(-0.55%)
Jun 28, 2021 27.34 28.23 26.57 26.81 659,779 -0.60(-2.20%)
Jun 25, 2021 26.78 27.49 26.50 27.41 645,120 +0.53(+1.99%)
Jun 24, 2021 27.20 27.34 26.75 26.88 543,292 +0.00(+0.00%)
Jun 23, 2021 26.08 26.92 26.08 26.88 443,703 +0.80(+3.08%)
Jun 22, 2021 26.64 26.73 25.85 26.08 409,573 -0.56(-2.12%)
Jun 21, 2021 25.84 26.95 25.49 26.64 1,474,889 +0.76(+2.95%)
Jun 18, 2021 26.48 26.76 25.64 25.88 897,665 -0.90(-3.36%)
Jun 17, 2021 27.50 27.58 26.33 26.78 705,487 -0.78(-2.84%)
Jun 16, 2021 27.08 27.68 27.06 27.56 284,397 +0.42(+1.53%)
Jun 15, 2021 28.26 28.49 26.99 27.15 627,456 -1.49(-5.22%)
Jun 14, 2021 29.17 29.43 28.29 28.64 422,091 -0.83(-2.82%)
Jun 11, 2021 29.58 29.67 28.27 29.47 551,497 +0.11(+0.37%)
Jun 10, 2021 28.83 29.57 28.72 29.36 306,670 +0.53(+1.85%)
Jun 09, 2021 29.22 29.95 28.71 28.83 536,136 -0.27(-0.92%)
Jun 08, 2021 27.24 29.55 26.83 29.10 1,090,041 +1.48(+5.34%)
Jun 07, 2021 28.60 28.76 27.27 27.62 847,788 -1.26(-4.35%)
Jun 04, 2021 29.14 29.31 28.55 28.88 481,827 +0.07(+0.24%)
Jun 03, 2021 28.57 30.20 28.23 28.81 1,695,835 -0.29(-0.99%)
Jun 02, 2021 28.83 29.65 28.53 29.10 2,737,482 -0.25(-0.84%)
Jun 01, 2021 29.48 29.95 29.00 29.34 884,137 -0.01(-0.03%)
May 28, 2021 27.85 29.54 27.74 29.35 935,655 +1.14(+4.04%)
May 27, 2021 27.92 28.45 26.95 28.22 1,094,606 +0.37(+1.32%)
May 26, 2021 29.31 29.74 27.56 27.85 772,101 -1.46(-4.97%)
May 25, 2021 28.53 29.32 28.28 29.30 388,550 +0.76(+2.67%)
May 24, 2021 29.39 29.66 28.36 28.54 609,327 -1.13(-3.80%)
May 21, 2021 29.88 30.04 29.50 29.67 314,414 -0.21(-0.70%)
May 20, 2021 29.74 30.29 29.24 29.88 506,884 +0.22(+0.73%)
May 19, 2021 28.71 29.74 28.06 29.66 715,403 +0.57(+1.97%)
May 18, 2021 30.65 31.56 29.00 29.09 1,097,790 -2.24(-7.14%)
May 17, 2021 31.25 31.98 31.19 31.32 489,444 -0.31(-0.97%)
May 14, 2021 30.20 32.87 30.02 31.63 867,751 +1.38(+4.55%)
May 13, 2021 29.90 30.43 28.94 30.25 616,932 +0.55(+1.87%)
May 12, 2021 30.67 31.19 29.70 29.70 612,369 -0.76(-2.50%)
May 11, 2021 27.62 30.91 27.57 30.46 1,724,452 +1.59(+5.52%)
May 10, 2021 30.94 31.04 27.48 28.87 1,721,343 -2.43(-7.75%)
May 07, 2021 28.40 32.08 28.24 31.29 3,036,251 +2.89(+10.18%)
May 06, 2021 27.72 29.01 26.37 28.40 3,124,205 +0.73(+2.65%)
May 05, 2021 29.70 30.48 27.49 27.67 2,173,072 -2.02(-6.80%)
May 04, 2021 29.40 32.25 28.22 29.69 3,377,139 -0.81(-2.66%)
May 03, 2021 29.05 32.13 27.77 30.50 8,026,662 +3.22(+11.79%)
Apr 30, 2021 24.90 28.47 24.75 27.29 8,968,100 +2.34(+9.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.